Skip to main content

US Technology Ishares ETF (NY: IYW )

135.31 -0.03 (-0.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.674 7.716 7.629 7.707 323,610 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.736 1,266,894 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.270 7.404 1,449,325 -0.10(-1.31%)
Nov 24, 2008 7.250 7.589 7.159 7.502 2,029,515 +0.44(+6.19%)
Nov 21, 2008 6.828 7.074 6.648 7.065 1,988,117 +0.34(+5.04%)
Nov 20, 2008 6.956 7.254 6.701 6.726 1,819,502 -0.34(-4.76%)
Nov 19, 2008 7.469 7.569 7.056 7.062 1,470,820 -0.41(-5.53%)
Nov 18, 2008 7.473 7.533 7.214 7.475 708,190 +0.08(+1.06%)
Nov 17, 2008 7.455 7.645 7.384 7.397 814,858 -0.17(-2.24%)
Nov 14, 2008 7.797 7.975 7.558 7.567 1,112,930 -0.43(-5.33%)
Nov 13, 2008 7.580 7.993 7.118 7.993 1,489,033 +0.42(+5.60%)
Nov 12, 2008 7.830 7.841 7.547 7.569 1,174,429 -0.39(-4.93%)
Nov 11, 2008 8.017 8.108 7.843 7.962 795,698 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,907 -0.14(-1.75%)
Nov 07, 2008 8.220 8.321 8.113 8.281 1,141,189 +0.16(+2.01%)
Nov 06, 2008 8.385 8.459 8.044 8.118 1,667,819 -0.41(-4.79%)
Nov 05, 2008 8.892 8.945 8.524 8.526 650,847 -0.50(-5.54%)
Nov 04, 2008 8.983 9.059 8.803 9.026 2,095,739 +0.28(+3.21%)
Nov 03, 2008 8.807 8.852 8.687 8.745 1,075,633 -0.06(-0.73%)
Oct 31, 2008 8.622 8.939 8.589 8.809 815,781 +0.07(+0.79%)
Oct 30, 2008 8.698 8.841 8.580 8.740 1,112,692 +0.27(+3.13%)
Oct 29, 2008 8.622 8.825 8.417 8.475 1,492,279 -0.12(-1.40%)
Oct 28, 2008 8.071 8.628 7.826 8.595 1,242,463 +0.82(+10.53%)
Oct 27, 2008 7.866 8.153 7.770 7.776 1,167,305 -0.21(-2.57%)
Oct 24, 2008 7.254 8.178 7.165 7.982 1,758,433 -0.23(-2.75%)
Oct 23, 2008 8.294 8.350 7.794 8.207 2,474,796 -0.08(-1.00%)
Oct 22, 2008 8.470 8.571 8.004 8.290 1,887,098 -0.29(-3.41%)
Oct 21, 2008 8.948 8.988 8.575 8.582 1,073,786 -0.48(-5.27%)
Oct 20, 2008 8.954 9.059 8.658 9.059 1,565,845 +0.29(+3.33%)
Oct 17, 2008 8.542 9.175 8.542 8.767 2,498,824 -0.03(-0.35%)
Oct 16, 2008 8.343 8.798 8.003 8.798 2,203,648 +0.41(+4.92%)
Oct 15, 2008 8.921 8.983 8.334 8.385 1,969,244 -0.67(-7.39%)
Oct 14, 2008 9.735 9.815 8.928 9.055 3,240,272 -0.35(-3.70%)
Oct 13, 2008 8.954 9.405 8.774 9.403 1,559,040 +0.91(+10.66%)
Oct 10, 2008 7.585 8.756 7.585 8.497 3,208,153 -0.07(-0.79%)
Oct 09, 2008 9.001 9.086 8.435 8.565 1,430,591 -0.24(-2.75%)
Oct 08, 2008 8.588 9.189 8.544 8.807 2,206,978 -0.06(-0.73%)
Oct 07, 2008 9.483 9.671 8.872 8.872 1,993,998 -0.59(-6.27%)
Oct 06, 2008 9.617 9.639 9.012 9.465 3,400,845 -0.36(-3.70%)
Oct 03, 2008 10.05 10.35 9.829 9.829 0 -0.14(-1.39%)
Oct 02, 2008 10.37 10.37 9.922 9.967 8,057,831 -0.47(-4.53%)
Oct 01, 2008 10.49 10.62 10.30 10.44 2,783,206 -0.14(-1.33%)
Sep 30, 2008 10.50 10.64 10.20 10.58 2,145,417 +0.40(+3.97%)
Sep 29, 2008 11.08 11.08 10.08 10.18 1,989,878 -0.93(-8.37%)
Sep 26, 2008 10.84 11.11 10.70 11.11 0 +0.02(+0.17%)
Sep 25, 2008 11.06 11.21 10.75 11.09 996,952 +0.23(+2.14%)
Sep 24, 2008 10.79 10.96 10.76 10.85 938,739 +0.05(+0.45%)
Sep 23, 2008 10.78 11.11 10.77 10.81 1,289,528 -0.06(-0.53%)
Sep 22, 2008 11.22 11.29 10.86 10.86 921,937 -0.38(-3.41%)
Sep 19, 2008 13.01 13.94 11.04 11.25 0 +0.28(+2.58%)
Sep 18, 2008 10.75 11.02 10.39 10.96 2,138,693 +0.40(+3.80%)
Sep 17, 2008 10.90 11.00 10.54 10.56 2,613,237 -0.49(-4.42%)
Sep 16, 2008 10.83 11.17 10.75 11.05 2,425,105 +0.02(+0.18%)
Sep 15, 2008 11.05 11.37 11.02 11.03 3,076,638 -0.41(-3.61%)
Sep 12, 2008 11.29 11.47 11.23 11.44 945,915 +0.02(+0.16%)
Sep 11, 2008 11.14 11.44 11.09 11.43 833,546 +0.14(+1.23%)
Sep 10, 2008 11.31 11.39 11.25 11.29 817,462 +0.07(+0.60%)
Sep 09, 2008 11.52 11.57 11.22 11.22 1,192,346 -0.24(-2.06%)
Sep 08, 2008 11.92 11.93 11.27 11.46 989,927 +0.05(+0.41%)
Sep 05, 2008 11.31 11.49 11.26 11.41 0 -0.04(-0.35%)
Sep 04, 2008 11.73 11.73 11.44 11.45 1,377,654 -0.37(-3.10%)
Sep 03, 2008 12.02 12.02 11.75 11.82 863,401 -0.21(-1.76%)
Sep 02, 2008 12.52 12.52 11.99 12.03 1,044,904 -0.20(-1.61%)
Aug 29, 2008 12.66 12.66 12.18 12.22 694,746 -0.29(-2.33%)
Aug 28, 2008 12.49 12.53 12.43 12.52 357,114 +0.12(+1.01%)
Aug 27, 2008 12.27 12.48 12.27 12.39 310,063 +0.09(+0.71%)
Aug 26, 2008 12.36 12.37 12.22 12.30 3,349,979 -0.06(-0.47%)
Aug 25, 2008 12.51 12.53 12.32 12.36 421,392 -0.21(-1.70%)
Aug 22, 2008 12.41 12.60 12.41 12.58 277,563 +0.17(+1.37%)
Aug 21, 2008 12.28 12.41 12.26 12.41 552,338 -0.00(-0.04%)
Aug 20, 2008 12.46 12.54 12.36 12.41 664,860 +0.04(+0.31%)
Aug 19, 2008 12.52 12.53 12.32 12.37 542,924 -0.19(-1.49%)
Aug 18, 2008 12.71 12.80 12.46 12.56 939,003 -0.16(-1.28%)
Aug 15, 2008 12.76 12.80 12.66 12.72 0 +0.01(+0.05%)
Aug 14, 2008 12.60 12.78 12.56 12.72 551,339 +0.08(+0.62%)
Aug 13, 2008 12.65 12.71 12.52 12.64 908,919 -0.01(-0.05%)
Aug 12, 2008 12.65 12.71 12.58 12.65 1,282,889 +0.01(+0.09%)
Aug 11, 2008 12.59 12.78 12.52 12.64 748,432 +0.08(+0.68%)
Aug 08, 2008 12.32 12.58 12.27 12.55 430,788 +0.23(+1.85%)
Aug 07, 2008 12.28 12.45 12.16 12.32 515,772 +0.02(+0.16%)
Aug 06, 2008 12.13 12.35 12.06 12.30 828,005 +0.18(+1.51%)
Aug 05, 2008 11.89 12.13 11.87 12.12 1,816,068 +0.31(+2.61%)
Aug 04, 2008 11.83 11.91 11.79 11.81 1,040,847 -0.04(-0.38%)
Aug 01, 2008 11.97 11.97 11.73 11.86 4,051,172 -0.08(-0.64%)
Jul 31, 2008 11.84 12.10 11.84 11.93 534,416 -0.05(-0.45%)
Jul 30, 2008 12.00 12.03 11.85 11.99 1,135,106 +0.07(+0.62%)
Jul 29, 2008 11.91 11.95 11.70 11.91 582,458 +0.22(+1.89%)
Jul 28, 2008 11.88 11.91 11.66 11.69 618,508 -0.23(-1.91%)
Jul 25, 2008 11.78 11.94 11.76 11.92 914,877 +0.17(+1.44%)
Jul 24, 2008 11.97 12.00 11.74 11.75 2,142,570 -0.20(-1.70%)
Jul 23, 2008 11.85 12.07 11.81 11.95 974,090 +0.16(+1.32%)
Jul 22, 2008 11.61 11.80 11.59 11.80 560,506 -0.05(-0.40%)
Jul 21, 2008 11.97 11.97 11.77 11.84 552,060 -0.04(-0.38%)
Jul 18, 2008 11.98 11.98 11.80 11.89 541,154 -0.21(-1.70%)
Jul 17, 2008 12.02 12.16 11.89 12.09 755,573 +0.18(+1.54%)
Jul 16, 2008 11.69 11.92 11.57 11.91 656,580 +0.24(+2.08%)
Jul 15, 2008 11.52 11.84 11.40 11.67 1,235,103 +0.03(+0.29%)
Jul 14, 2008 11.94 11.94 11.59 11.63 939,604 -0.13(-1.12%)
Jul 11, 2008 11.69 11.92 11.57 11.77 1,198,891 -0.10(-0.81%)
Jul 10, 2008 11.68 11.88 11.63 11.86 1,265,061 +0.15(+1.30%)
Jul 09, 2008 12.11 12.11 11.71 11.71 556,010 -0.37(-3.08%)
Jul 08, 2008 11.91 12.09 11.86 12.08 957,288 +0.10(+0.86%)
Jul 07, 2008 11.98 12.16 11.81 11.98 1,471,196 +0.07(+0.61%)
Jul 04, 2008 11.92 11.97 11.77 11.91 729,690 +0.00(+0.00%)
Jul 03, 2008 11.92 11.97 11.77 11.91 729,690 -0.00(-0.02%)
Jul 02, 2008 12.19 12.20 11.90 11.91 1,452,010 -0.22(-1.78%)
Jul 01, 2008 11.95 12.16 11.87 12.12 6,396,309 +0.04(+0.30%)
Jun 30, 2008 12.17 12.27 12.09 12.09 760,625 -0.14(-1.11%)
Jun 27, 2008 12.30 12.30 12.05 12.22 907,395 -0.05(-0.41%)
Jun 26, 2008 12.57 12.57 12.27 12.27 936,192 -0.45(-3.55%)
Jun 25, 2008 12.62 12.86 12.60 12.73 1,132,147 +0.18(+1.46%)
Jun 24, 2008 12.54 12.70 12.45 12.54 1,492,202 -0.07(-0.55%)
Jun 23, 2008 12.70 12.76 12.56 12.61 1,333,723 -0.08(-0.65%)
Jun 20, 2008 12.90 12.98 12.64 12.70 1,173,066 -0.33(-2.50%)
Jun 19, 2008 12.86 13.10 12.74 13.02 969,051 +0.16(+1.23%)
Jun 18, 2008 12.91 12.99 12.82 12.86 742,846 -0.17(-1.30%)
Jun 17, 2008 13.18 13.21 13.02 13.03 322,700 -0.08(-0.59%)
Jun 16, 2008 13.18 13.18 12.97 13.11 622,126 +0.06(+0.46%)
Jun 13, 2008 12.87 13.09 12.84 13.05 818,529 +0.26(+2.02%)
Jun 12, 2008 12.78 12.92 12.69 12.79 1,215,813 +0.08(+0.67%)
Jun 11, 2008 13.02 13.02 12.70 12.71 1,262,963 -0.31(-2.40%)
Jun 10, 2008 13.01 13.11 12.89 13.02 1,221,959 -0.04(-0.27%)
Jun 09, 2008 13.17 13.17 12.87 13.05 2,539,375 -0.04(-0.34%)
Jun 06, 2008 13.34 13.39 13.10 13.10 1,208,211 -0.34(-2.54%)
Jun 05, 2008 13.29 13.48 13.24 13.44 842,982 +0.22(+1.65%)
Jun 04, 2008 13.11 13.31 13.06 13.22 6,452,398 +0.10(+0.80%)
Jun 03, 2008 13.25 13.32 13.02 13.12 996,100 -0.06(-0.46%)
Jun 02, 2008 13.34 13.34 13.07 13.18 3,383,877 -0.20(-1.48%)
May 30, 2008 13.35 13.43 13.32 13.38 4,751,451 +0.13(+0.96%)
May 29, 2008 13.14 13.33 13.14 13.25 465,480 +0.06(+0.46%)
May 28, 2008 13.17 13.23 13.08 13.19 542,561 +0.07(+0.53%)
May 27, 2008 12.94 13.14 12.94 13.12 838,199 +0.22(+1.68%)
May 26, 2008 12.94 12.95 12.81 12.90 0 +0.00(+0.00%)
May 23, 2008 12.94 12.95 12.81 12.90 742,098 -0.06(-0.50%)
May 22, 2008 12.91 13.03 12.90 12.97 1,108,330 +0.06(+0.47%)
May 21, 2008 13.13 13.22 12.86 12.91 1,250,927 -0.24(-1.80%)
May 20, 2008 13.25 13.25 13.07 13.14 741,650 -0.20(-1.49%)
May 19, 2008 13.46 13.54 13.27 13.34 756,864 -0.08(-0.60%)
May 16, 2008 13.44 13.44 13.26 13.42 1,018,393 +0.02(+0.13%)
May 15, 2008 13.15 13.42 13.12 13.40 1,911,690 +0.29(+2.18%)
May 14, 2008 13.16 13.32 13.10 13.12 635,417 +0.04(+0.31%)
May 13, 2008 13.02 13.09 12.96 13.08 1,254,504 +0.05(+0.36%)
May 12, 2008 12.97 13.09 12.87 13.03 1,404,242 +0.15(+1.14%)
May 09, 2008 12.83 12.95 12.82 12.88 275,389 -0.05(-0.36%)
May 08, 2008 12.91 12.99 12.84 12.93 450,028 +0.08(+0.66%)
May 07, 2008 13.03 13.14 12.82 12.85 2,214,689 -0.17(-1.32%)
May 06, 2008 12.85 13.05 12.78 13.02 548,940 +0.13(+1.04%)
May 05, 2008 12.89 13.01 12.84 12.88 1,715,040 -0.06(-0.50%)
May 02, 2008 13.14 13.14 12.83 12.95 1,216,365 -0.00(-0.02%)
May 01, 2008 12.56 12.97 12.56 12.95 906,346 +0.36(+2.89%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,260 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 508,026 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,862 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.49 12.67 708,159 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,563,251 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,052 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,784 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,177 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,924 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,546 -0.12(-0.95%)
Apr 16, 2008 11.94 12.24 11.90 12.24 1,219,830 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,469 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.72 11.73 250,859 -0.08(-0.70%)
Apr 11, 2008 11.99 12.01 11.77 11.81 438,104 -0.32(-2.63%)
Apr 10, 2008 11.96 12.20 11.96 12.13 473,572 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,049 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,753 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,658 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,999 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.96 12.12 836,733 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 11.99 12.10 309,157 -0.02(-0.17%)
Apr 01, 2008 11.93 12.14 11.87 12.12 870,282 +0.41(+3.47%)
Mar 31, 2008 11.60 11.77 11.60 11.71 314,017 +0.06(+0.50%)
Mar 28, 2008 11.85 11.87 11.63 11.65 368,357 -0.07(-0.63%)
Mar 27, 2008 11.92 11.93 11.70 11.73 1,431,622 -0.27(-2.29%)
Mar 26, 2008 12.09 12.09 11.92 12.00 488,531 -0.12(-1.03%)
Mar 25, 2008 12.16 12.18 12.01 12.13 1,558,130 +0.03(+0.25%)
Mar 24, 2008 11.89 12.19 11.86 12.10 922,874 +0.32(+2.68%)
Mar 21, 2008 11.54 11.78 11.54 11.78 716,833 +0.00(+0.00%)
Mar 20, 2008 11.54 11.78 11.54 11.78 716,833 +0.19(+1.62%)
Mar 19, 2008 11.94 11.96 11.59 11.59 1,338,126 -0.33(-2.77%)
Mar 18, 2008 11.79 11.93 11.62 11.92 2,320,190 +0.43(+3.73%)
Mar 17, 2008 11.22 11.60 11.19 11.50 1,363,139 -0.07(-0.62%)
Mar 14, 2008 11.83 11.99 11.45 11.57 2,116,108 -0.22(-1.84%)
Mar 13, 2008 11.60 11.86 11.52 11.78 965,362 +0.04(+0.36%)
Mar 12, 2008 11.89 11.94 11.74 11.74 593,517 -0.06(-0.53%)
Mar 11, 2008 11.71 11.80 11.49 11.80 1,130,775 +0.39(+3.38%)
Mar 10, 2008 11.50 11.61 11.40 11.42 822,675 -0.10(-0.91%)
Mar 07, 2008 11.37 11.68 11.37 11.52 1,269,297 +0.01(+0.10%)
Mar 06, 2008 11.72 11.75 11.51 11.51 603,096 -0.22(-1.86%)
Mar 05, 2008 11.63 11.83 11.63 11.73 605,562 +0.08(+0.72%)
Mar 04, 2008 11.53 11.68 11.42 11.64 906,835 +0.02(+0.19%)
Mar 03, 2008 11.83 11.88 11.52 11.62 2,573,619 -0.07(-0.57%)
Feb 29, 2008 11.85 11.89 11.66 11.69 554,611 -0.29(-2.40%)
Feb 28, 2008 11.94 12.10 11.94 11.98 534,600 -0.10(-0.87%)
Feb 27, 2008 11.78 12.13 11.15 12.08 928,356 +0.09(+0.74%)
Feb 26, 2008 11.88 12.08 11.75 11.99 703,663 +0.13(+1.11%)
Feb 25, 2008 11.79 11.91 11.71 11.86 987,421 +0.11(+0.91%)
Feb 22, 2008 11.80 11.80 11.56 11.75 1,105,000 +0.01(+0.11%)
Feb 21, 2008 12.00 12.03 11.71 11.74 1,125,172 -0.10(-0.87%)
Feb 20, 2008 11.49 11.89 11.49 11.84 1,477,069 +0.17(+1.45%)
Feb 19, 2008 12.01 12.01 11.63 11.67 626,658 -0.10(-0.89%)
Feb 18, 2008 11.99 11.99 11.72 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.99 11.99 11.72 11.78 368,819 -0.09(-0.73%)
Feb 14, 2008 12.25 12.25 11.85 11.87 693,227 -0.23(-1.90%)
Feb 13, 2008 12.05 12.12 11.76 12.10 458,761 +0.31(+2.61%)
Feb 12, 2008 11.94 11.97 11.66 11.79 514,934 -0.02(-0.21%)
Feb 11, 2008 11.61 11.86 11.61 11.81 361,816 +0.13(+1.15%)
Feb 08, 2008 11.53 11.74 11.53 11.68 798,464 +0.17(+1.43%)
Feb 07, 2008 11.40 11.69 11.32 11.51 1,542,078 -0.03(-0.27%)
Feb 06, 2008 11.83 11.85 11.53 11.54 484,662 -0.18(-1.52%)
Feb 05, 2008 11.90 11.96 11.72 11.72 557,888 -0.36(-3.01%)
Feb 04, 2008 12.32 12.32 12.07 12.09 1,268,620 -0.17(-1.38%)
Feb 01, 2008 12.27 12.30 12.06 12.26 829,637 +0.12(+1.03%)
Jan 31, 2008 11.79 12.24 11.79 12.13 1,089,431 +0.11(+0.93%)
Jan 30, 2008 12.06 12.22 11.95 12.02 1,039,359 -0.00(-0.04%)
Jan 29, 2008 12.00 12.12 11.89 12.02 549,953 +0.02(+0.19%)
Jan 28, 2008 11.93 12.04 11.85 12.00 706,482 +0.07(+0.56%)
Jan 25, 2008 12.44 12.54 11.93 11.93 1,039,968 -0.22(-1.82%)
Jan 24, 2008 11.92 12.17 11.89 12.16 885,734 +0.36(+3.03%)
Jan 23, 2008 11.16 11.81 11.15 11.80 1,876,653 -0.03(-0.23%)
Jan 22, 2008 11.37 11.96 11.83 11.83 2,290,107 -0.34(-2.81%)
Jan 21, 2008 12.29 12.38 12.09 12.17 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.38 12.09 12.17 1,704,847 +0.04(+0.35%)
Jan 17, 2008 12.38 12.46 12.08 12.12 1,346,347 -0.20(-1.63%)
Jan 16, 2008 12.41 12.53 12.16 12.32 1,740,507 -0.28(-2.21%)
Jan 15, 2008 12.73 12.82 12.56 12.60 563,034 -0.30(-2.35%)
Jan 14, 2008 12.87 12.93 12.75 12.91 1,086,123 +0.33(+2.64%)
Jan 11, 2008 12.70 12.74 12.49 12.57 1,117,112 -0.24(-1.85%)
Jan 10, 2008 12.74 12.90 12.64 12.81 1,311,341 +0.01(+0.05%)
Jan 09, 2008 12.52 12.80 12.45 12.80 1,106,636 +0.29(+2.34%)
Jan 08, 2008 12.92 13.02 12.51 12.51 1,620,019 -0.39(-3.01%)
Jan 07, 2008 13.00 13.04 12.72 12.90 2,687,113 -0.12(-0.94%)
Jan 04, 2008 13.41 13.41 12.98 13.02 4,394,462 -0.58(-4.30%)
Jan 03, 2008 13.65 13.69 13.54 13.61 638,344 -0.06(-0.41%)
Jan 02, 2008 13.89 13.97 13.58 13.66 1,865,029 -0.27(-1.94%)
Jan 01, 2008 14.05 14.05 13.93 13.93 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.05 13.93 13.93 464,862 -0.16(-1.11%)
Dec 28, 2007 14.07 14.21 14.01 14.09 421,603 -0.02(-0.16%)
Dec 27, 2007 14.27 14.28 14.08 14.11 907,938 -0.21(-1.46%)
Dec 26, 2007 14.24 14.35 14.23 14.32 1,410,276 +0.03(+0.23%)
Dec 24, 2007 14.23 14.31 14.18 14.29 341,586 +0.12(+0.82%)
Dec 21, 2007 14.17 14.17 14.09 14.17 638,793 +0.19(+1.34%)
Dec 20, 2007 13.95 13.98 13.80 13.98 680,258 +0.27(+1.95%)
Dec 19, 2007 13.71 13.79 13.65 13.72 563,931 +0.03(+0.20%)
Dec 18, 2007 13.72 13.77 13.50 13.69 864,275 +0.07(+0.52%)
Dec 17, 2007 13.88 13.88 13.61 13.62 652,241 -0.30(-2.18%)
Dec 14, 2007 13.97 14.09 13.91 13.92 508,344 -0.15(-1.09%)
Dec 13, 2007 14.04 14.09 13.94 14.08 1,029,241 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.87 14.09 958,413 +0.14(+0.99%)
Dec 11, 2007 14.37 14.37 13.86 13.95 588,137 -0.19(-1.37%)
Dec 10, 2007 14.04 14.25 14.04 14.14 450,741 +0.05(+0.36%)
Dec 07, 2007 14.36 14.36 14.04 14.09 679,586 -0.05(-0.35%)
Dec 06, 2007 14.05 14.14 13.91 14.14 730,869 +0.21(+1.50%)
Dec 05, 2007 13.78 13.97 13.78 13.93 690,344 +0.35(+2.55%)
Dec 04, 2007 13.61 13.69 13.56 13.59 368,482 -0.06(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.